About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Ishares ETF (NY: JKJ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 169.48 169.48 169.48 0 -0.70(-0.41%)
Dec 28, 2017 169.70 170.26 169.70 170.19 1,897 +0.30(+0.18%)
Dec 27, 2017 170.40 170.50 169.84 169.88 2,688 +0.07(+0.04%)
Dec 26, 2017 170.02 170.08 169.81 169.81 2,212 +0.17(+0.10%)
Dec 22, 2017 169.41 169.76 169.29 169.65 4,658 -0.05(-0.03%)
Dec 21, 2017 169.04 169.95 169.04 169.70 2,023 +0.66(+0.39%)
Dec 20, 2017 168.91 169.16 168.66 169.04 1,777 +0.48(+0.28%)
Dec 19, 2017 169.87 170.00 168.53 168.56 3,454 -0.85(-0.50%)
Dec 18, 2017 169.53 169.54 169.28 169.41 1,744 +1.88(+1.12%)
Dec 15, 2017 167.20 168.19 167.20 167.52 1,895 +2.37(+1.43%)
Dec 14, 2017 167.03 167.03 164.76 165.16 3,968 -1.85(-1.11%)
Dec 13, 2017 166.79 167.39 166.79 167.01 998 +0.12(+0.07%)
Dec 12, 2017 167.03 167.03 166.88 166.88 1,066 +0.21(+0.13%)
Dec 11, 2017 167.32 167.32 166.48 166.67 1,882 -0.16(-0.09%)
Dec 08, 2017 166.79 166.82 166.79 166.82 663 +0.45(+0.27%)
Dec 07, 2017 166.25 166.54 166.11 166.38 1,295 +0.72(+0.44%)
Dec 06, 2017 166.27 166.27 165.65 165.65 3,989 -0.81(-0.49%)
Dec 05, 2017 168.82 168.84 166.47 166.47 7,254 -2.71(-1.60%)
Dec 04, 2017 166.75 169.18 169.18 1,813 +2.43(+1.46%)
Dec 01, 2017 166.98 167.03 166.75 166.75 1,005 -1.65(-0.98%)
Nov 30, 2017 168.70 168.89 168.14 168.40 2,551 +0.48(+0.29%)
Nov 29, 2017 168.05 168.05 167.89 167.91 1,854 +1.55(+0.93%)
Nov 28, 2017 164.76 166.50 164.70 166.36 2,952 +2.11(+1.29%)
Nov 27, 2017 164.02 164.31 164.02 164.25 2,881 +0.08(+0.05%)
Nov 24, 2017 164.22 164.22 164.17 164.17 444 -0.23(-0.14%)
Nov 22, 2017 164.44 165.00 164.38 164.40 1,470 +0.33(+0.20%)
Nov 21, 2017 163.39 164.11 163.39 164.07 2,692 +1.24(+0.76%)
Nov 20, 2017 161.84 162.83 161.84 162.83 5,326 +0.97(+0.60%)
Nov 17, 2017 160.93 162.03 160.93 161.86 3,237 +0.49(+0.30%)
Nov 16, 2017 160.12 161.55 160.12 161.37 3,348 +2.06(+1.30%)
Nov 15, 2017 159.40 159.61 159.31 159.31 1,862 -0.45(-0.28%)
Nov 14, 2017 159.68 159.88 159.55 159.76 7,696 -0.30(-0.19%)
Nov 13, 2017 159.75 160.06 159.75 160.06 5,716 +0.28(+0.18%)
Nov 10, 2017 159.78 159.78 159.78 159.78 701 +0.33(+0.21%)
Nov 09, 2017 159.55 160.06 159.20 159.44 2,623 -0.94(-0.59%)
Nov 08, 2017 159.50 160.46 159.50 160.39 1,200 +0.50(+0.31%)
Nov 07, 2017 159.97 159.97 159.89 159.89 731 -1.04(-0.64%)
Nov 06, 2017 160.89 160.93 160.82 160.93 947 +0.32(+0.20%)
Nov 03, 2017 160.75 160.75 160.56 160.61 1,972 +0.16(+0.10%)
Nov 02, 2017 160.73 160.94 160.44 160.44 2,069 -0.63(-0.39%)
Nov 01, 2017 161.97 161.97 160.55 161.07 2,688 -0.73(-0.45%)
Oct 31, 2017 160.89 161.81 160.89 161.81 2,642 +1.49(+0.93%)
Oct 30, 2017 161.16 161.90 160.29 160.31 6,434 -2.20(-1.35%)
Oct 27, 2017 161.97 162.56 161.53 162.51 1,333 +0.49(+0.31%)
Oct 26, 2017 162.06 162.20 162.01 162.01 4,780 +0.55(+0.34%)
Oct 25, 2017 162.00 162.00 160.89 161.46 1,874 -1.23(-0.76%)
Oct 24, 2017 162.97 162.97 162.36 162.69 1,559 +0.51(+0.32%)
Oct 23, 2017 163.54 163.54 162.16 162.18 3,754 -1.25(-0.77%)
Oct 20, 2017 163.23 163.66 163.09 163.43 11,951 +1.03(+0.64%)
Oct 19, 2017 161.72 162.45 161.53 162.40 3,538 -0.21(-0.13%)
Oct 18, 2017 162.50 162.77 162.50 162.62 1,534 +0.87(+0.54%)
Oct 17, 2017 162.18 162.81 161.74 161.74 3,613 -0.65(-0.40%)
Oct 16, 2017 162.60 162.63 162.39 162.39 1,308 -0.64(-0.39%)
Oct 13, 2017 163.10 163.10 162.73 163.02 2,267 +0.12(+0.08%)
Oct 12, 2017 162.26 163.03 162.26 162.90 1,221 +0.01(+0.01%)
Oct 11, 2017 162.94 163.15 162.80 162.89 6,218 +0.05(+0.03%)
Oct 10, 2017 163.33 163.33 162.78 162.84 1,129 -0.15(-0.09%)
Oct 09, 2017 163.04 163.07 162.93 162.99 1,247 -0.17(-0.10%)
Oct 06, 2017 163.32 163.37 162.92 163.16 1,645 +0.29(+0.18%)
Oct 04, 2017 162.87 565 -0.57(-0.35%)
Oct 03, 2017 162.78 163.44 162.71 163.44 2,360 +0.24(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.